Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 36.14 | 36.50 | 35.96 | 36.38 | 933,761 | +0.14(+0.38%) |
Oct 30, 2023 | 35.93 | 36.33 | 35.47 | 36.24 | 1,729,743 | +0.73(+2.06%) |
Oct 27, 2023 | 36.53 | 36.68 | 35.19 | 35.50 | 1,330,696 | -0.99(-2.71%) |
Oct 26, 2023 | 35.77 | 37.66 | 35.35 | 36.49 | 1,913,966 | +1.44(+4.10%) |
Oct 25, 2023 | 36.03 | 36.07 | 34.98 | 35.06 | 2,105,377 | -1.13(-3.12%) |
Oct 24, 2023 | 36.51 | 36.67 | 35.81 | 36.19 | 1,148,159 | +0.05(+0.14%) |
Oct 23, 2023 | 36.80 | 37.05 | 36.12 | 36.14 | 1,003,839 | -0.58(-1.59%) |
Oct 20, 2023 | 36.90 | 37.05 | 36.42 | 36.72 | 1,082,757 | -0.11(-0.30%) |
Oct 19, 2023 | 37.23 | 37.63 | 36.63 | 36.83 | 1,954,369 | -0.62(-1.67%) |
Oct 18, 2023 | 38.58 | 38.70 | 37.35 | 37.45 | 749,545 | -1.84(-4.69%) |
Oct 17, 2023 | 38.24 | 39.55 | 38.24 | 39.30 | 867,473 | +0.84(+2.19%) |
Oct 16, 2023 | 38.20 | 38.75 | 38.07 | 38.46 | 862,202 | +0.70(+1.86%) |
Oct 13, 2023 | 38.35 | 38.55 | 37.41 | 37.75 | 671,230 | -0.64(-1.68%) |
Oct 12, 2023 | 39.11 | 39.89 | 38.13 | 38.40 | 672,530 | -0.24(-0.62%) |
Oct 11, 2023 | 38.30 | 38.72 | 38.30 | 38.63 | 629,011 | +0.36(+0.93%) |
Oct 10, 2023 | 38.34 | 38.53 | 38.11 | 38.28 | 622,452 | +0.19(+0.49%) |
Oct 09, 2023 | 37.34 | 38.30 | 36.81 | 38.09 | 1,240,548 | +0.78(+2.10%) |
Oct 06, 2023 | 37.42 | 37.59 | 36.77 | 37.31 | 1,567,492 | -0.25(-0.66%) |
Oct 05, 2023 | 37.93 | 38.30 | 37.54 | 37.55 | 1,057,525 | -0.56(-1.48%) |
Oct 04, 2023 | 37.79 | 38.24 | 37.46 | 38.12 | 903,521 | +0.27(+0.71%) |
Oct 03, 2023 | 38.37 | 38.76 | 37.70 | 37.85 | 872,858 | -0.69(-1.80%) |
Oct 02, 2023 | 39.26 | 39.42 | 38.31 | 38.54 | 907,829 | -0.85(-2.16%) |
Sep 29, 2023 | 39.84 | 40.59 | 39.27 | 39.40 | 1,599,590 | +0.30(+0.76%) |
Sep 28, 2023 | 39.24 | 39.87 | 38.44 | 39.10 | 1,997,625 | -0.18(-0.45%) |
Sep 27, 2023 | 38.76 | 39.49 | 38.59 | 39.28 | 2,409,700 | +0.74(+1.93%) |
Sep 26, 2023 | 39.96 | 40.50 | 38.52 | 38.53 | 1,576,664 | -0.34(-0.87%) |
Sep 25, 2023 | 38.30 | 38.88 | 38.92 | 38.87 | 584,571 | +0.31(+0.80%) |
Sep 22, 2023 | 38.64 | 38.96 | 38.51 | 38.56 | 876,339 | +0.15(+0.39%) |
Sep 21, 2023 | 38.27 | 38.88 | 37.66 | 38.42 | 814,851 | -0.03(-0.08%) |
Sep 20, 2023 | 38.93 | 39.46 | 38.44 | 38.45 | 725,950 | -0.41(-1.07%) |
Sep 19, 2023 | 38.89 | 39.24 | 38.38 | 38.86 | 845,122 | -0.21(-0.53%) |
Sep 18, 2023 | 38.79 | 39.72 | 38.75 | 39.07 | 961,556 | +0.47(+1.23%) |
Sep 15, 2023 | 38.25 | 38.65 | 37.95 | 38.59 | 2,218,018 | +0.13(+0.33%) |
Sep 14, 2023 | 38.36 | 39.25 | 38.20 | 38.47 | 1,954,901 | +0.56(+1.48%) |
Sep 13, 2023 | 39.76 | 39.84 | 37.78 | 37.90 | 2,193,200 | -1.85(-4.66%) |
Sep 12, 2023 | 40.12 | 40.42 | 39.66 | 39.76 | 587,767 | -0.32(-0.79%) |
Sep 11, 2023 | 39.90 | 40.13 | 39.64 | 40.07 | 747,309 | +0.41(+1.04%) |
Sep 08, 2023 | 39.44 | 39.99 | 39.42 | 39.66 | 1,673,077 | +0.08(+0.20%) |
Sep 07, 2023 | 39.50 | 39.85 | 39.01 | 39.58 | 623,656 | -0.22(-0.55%) |
Sep 06, 2023 | 38.38 | 39.92 | 38.38 | 39.80 | 1,661,753 | +1.50(+3.91%) |
Sep 05, 2023 | 39.58 | 39.66 | 38.20 | 38.30 | 595,069 | -1.35(-3.41%) |
Sep 01, 2023 | 39.27 | 39.72 | 39.19 | 39.65 | 887,814 | +0.65(+1.67%) |
Aug 31, 2023 | 38.90 | 39.21 | 38.86 | 39.00 | 547,542 | +0.16(+0.41%) |
Aug 30, 2023 | 38.55 | 39.03 | 38.55 | 38.84 | 415,469 | +0.40(+1.05%) |
Aug 29, 2023 | 38.30 | 38.77 | 38.14 | 38.44 | 484,353 | +0.16(+0.41%) |
Aug 28, 2023 | 37.70 | 38.44 | 37.70 | 38.28 | 529,319 | +0.62(+1.65%) |
Aug 25, 2023 | 37.96 | 38.22 | 37.65 | 37.66 | 1,081,053 | +0.10(+0.26%) |
Aug 24, 2023 | 37.50 | 38.16 | 37.45 | 37.56 | 1,272,791 | -0.22(-0.57%) |
Aug 23, 2023 | 37.18 | 37.80 | 36.97 | 37.78 | 416,706 | +0.79(+2.13%) |
Aug 22, 2023 | 37.44 | 37.70 | 36.74 | 36.99 | 710,368 | -0.23(-0.61%) |
Aug 21, 2023 | 37.32 | 37.55 | 36.73 | 37.21 | 553,330 | -0.02(-0.05%) |
Aug 18, 2023 | 36.72 | 37.28 | 36.37 | 37.23 | 1,033,604 | +0.16(+0.43%) |
Aug 17, 2023 | 37.96 | 38.19 | 37.07 | 37.08 | 834,682 | -0.68(-1.80%) |
Aug 16, 2023 | 38.48 | 38.76 | 37.74 | 37.76 | 482,786 | -0.81(-2.10%) |
Aug 15, 2023 | 39.00 | 39.05 | 38.46 | 38.56 | 608,915 | -0.64(-1.63%) |
Aug 14, 2023 | 38.92 | 39.41 | 38.92 | 39.20 | 891,761 | +0.27(+0.68%) |
Aug 11, 2023 | 38.70 | 39.06 | 38.60 | 38.94 | 774,675 | +0.27(+0.69%) |
Aug 10, 2023 | 38.61 | 39.05 | 38.48 | 38.67 | 687,956 | +0.08(+0.20%) |
Aug 09, 2023 | 38.49 | 38.94 | 38.49 | 38.59 | 542,228 | +0.02(+0.05%) |
Aug 08, 2023 | 38.30 | 38.77 | 37.74 | 38.57 | 785,902 | -0.19(-0.48%) |
Aug 07, 2023 | 38.77 | 39.13 | 38.56 | 38.76 | 552,201 | +0.17(+0.43%) |
Aug 04, 2023 | 39.04 | 39.57 | 38.46 | 38.59 | 1,002,490 | +0.04(+0.10%) |
Aug 03, 2023 | 38.42 | 38.85 | 37.81 | 38.55 | 1,684,402 | +0.07(+0.18%) |
Aug 02, 2023 | 38.44 | 39.09 | 36.63 | 38.48 | 2,543,291 | +1.13(+3.03%) |
Aug 01, 2023 | 36.88 | 37.44 | 36.68 | 37.35 | 2,450,229 | +0.14(+0.37%) |
Jul 31, 2023 | 36.93 | 37.22 | 36.86 | 37.21 | 1,113,671 | +0.54(+1.48%) |
Jul 28, 2023 | 36.89 | 37.06 | 36.51 | 36.67 | 1,362,494 | +0.26(+0.70%) |
Jul 27, 2023 | 37.09 | 37.17 | 36.37 | 36.42 | 1,385,678 | -0.69(-1.86%) |
Jul 26, 2023 | 37.12 | 37.62 | 36.98 | 37.11 | 772,075 | -0.25(-0.66%) |
Jul 25, 2023 | 36.70 | 37.62 | 36.45 | 37.35 | 919,009 | +0.42(+1.15%) |
Jul 24, 2023 | 36.91 | 37.33 | 36.82 | 36.93 | 586,332 | +0.02(+0.05%) |
Jul 21, 2023 | 37.59 | 37.62 | 36.90 | 36.91 | 1,071,439 | -0.54(-1.45%) |
Jul 20, 2023 | 37.63 | 37.63 | 36.92 | 37.45 | 1,516,988 | +0.16(+0.42%) |
Jul 19, 2023 | 37.50 | 37.66 | 36.94 | 37.29 | 911,948 | +0.07(+0.19%) |
Jul 18, 2023 | 37.20 | 37.59 | 37.13 | 37.22 | 577,012 | +0.16(+0.43%) |
Jul 17, 2023 | 36.98 | 37.22 | 36.82 | 37.07 | 758,678 | -0.07(-0.19%) |
Jul 14, 2023 | 37.89 | 37.89 | 37.12 | 37.13 | 855,536 | -0.83(-2.18%) |
Jul 13, 2023 | 37.82 | 38.32 | 37.66 | 37.96 | 770,046 | +0.26(+0.68%) |
Jul 12, 2023 | 38.26 | 38.27 | 37.67 | 37.71 | 957,174 | -0.01(-0.03%) |
Jul 11, 2023 | 37.45 | 37.98 | 37.38 | 37.72 | 653,245 | +0.40(+1.08%) |
Jul 10, 2023 | 36.14 | 37.32 | 36.14 | 37.31 | 745,113 | +0.89(+2.44%) |
Jul 07, 2023 | 35.87 | 36.78 | 35.77 | 36.43 | 823,437 | +0.68(+1.90%) |
Jul 06, 2023 | 35.78 | 36.12 | 35.42 | 35.75 | 465,705 | -0.35(-0.98%) |
Jul 05, 2023 | 36.28 | 36.51 | 36.10 | 36.10 | 728,049 | -0.47(-1.29%) |
Jul 03, 2023 | 36.44 | 36.64 | 36.26 | 36.57 | 462,220 | -0.04(-0.11%) |
Jun 30, 2023 | 36.61 | 36.83 | 36.44 | 36.61 | 1,338,734 | +0.27(+0.73%) |
Jun 29, 2023 | 35.78 | 36.41 | 35.75 | 36.35 | 480,839 | +0.45(+1.26%) |
Jun 28, 2023 | 36.11 | 36.12 | 35.77 | 35.89 | 425,030 | -0.18(-0.49%) |
Jun 27, 2023 | 35.86 | 36.11 | 35.52 | 36.07 | 402,300 | +0.51(+1.44%) |
Jun 26, 2023 | 35.17 | 35.85 | 35.08 | 35.56 | 652,046 | +0.36(+1.04%) |
Jun 23, 2023 | 35.02 | 35.40 | 34.72 | 35.19 | 929,577 | -0.34(-0.94%) |
Jun 22, 2023 | 35.84 | 35.93 | 35.33 | 35.53 | 506,460 | -0.38(-1.07%) |
Jun 21, 2023 | 35.16 | 36.02 | 35.00 | 35.91 | 743,369 | +0.47(+1.33%) |
Jun 20, 2023 | 35.49 | 35.69 | 35.21 | 35.44 | 994,727 | -0.40(-1.12%) |
Jun 16, 2023 | 36.09 | 36.29 | 35.63 | 35.84 | 1,173,889 | -0.07(-0.19%) |
Jun 15, 2023 | 35.41 | 35.99 | 35.40 | 35.91 | 712,324 | +0.72(+2.03%) |
May 08, 2023 | 34.92 | 35.27 | 34.69 | 35.20 | 936,616 | +0.53(+1.53%) |
May 05, 2023 | 34.34 | 34.85 | 34.34 | 34.67 | 638,175 | +0.90(+2.67%) |
May 04, 2023 | 34.42 | 34.69 | 33.51 | 33.77 | 700,590 | -0.59(-1.71%) |
May 03, 2023 | 35.10 | 35.50 | 34.19 | 34.35 | 1,645,567 | -0.08(-0.23%) |
May 02, 2023 | 38.09 | 38.09 | 33.74 | 34.43 | 3,065,745 | +1.19(+3.57%) |
May 01, 2023 | 32.69 | 33.53 | 32.69 | 33.25 | 2,391,276 | +0.52(+1.59%) |
Apr 28, 2023 | 32.51 | 32.96 | 32.32 | 32.73 | 1,261,859 | +0.20(+0.60%) |
Apr 27, 2023 | 31.73 | 32.65 | 31.73 | 32.53 | 835,860 | +1.05(+3.33%) |
Apr 26, 2023 | 31.73 | 32.08 | 31.41 | 31.48 | 587,739 | -0.50(-1.56%) |
Apr 25, 2023 | 32.12 | 32.52 | 31.95 | 31.98 | 608,013 | -0.56(-1.72%) |
Apr 24, 2023 | 32.38 | 32.71 | 32.28 | 32.54 | 660,450 | +0.18(+0.55%) |
Apr 21, 2023 | 32.58 | 32.62 | 32.22 | 32.36 | 398,497 | -0.25(-0.75%) |
Apr 20, 2023 | 32.63 | 32.92 | 32.36 | 32.61 | 684,534 | -0.28(-0.86%) |
Apr 19, 2023 | 33.12 | 33.12 | 32.63 | 32.89 | 609,062 | -0.19(-0.56%) |
Apr 18, 2023 | 33.03 | 33.35 | 32.94 | 33.08 | 559,931 | +0.09(+0.27%) |
Apr 17, 2023 | 32.78 | 33.00 | 32.59 | 32.99 | 465,234 | +0.41(+1.26%) |
Apr 14, 2023 | 32.56 | 33.05 | 32.38 | 32.58 | 469,025 | +0.05(+0.15%) |
Apr 13, 2023 | 32.46 | 32.63 | 31.84 | 32.53 | 509,680 | +0.15(+0.45%) |
Apr 12, 2023 | 32.36 | 32.64 | 32.12 | 32.38 | 408,363 | +0.28(+0.89%) |
Apr 11, 2023 | 31.99 | 32.65 | 31.99 | 32.10 | 984,149 | +0.22(+0.68%) |
Apr 10, 2023 | 31.29 | 31.97 | 31.29 | 31.88 | 965,172 | +0.51(+1.62%) |
Apr 06, 2023 | 31.91 | 32.07 | 31.35 | 31.37 | 773,097 | -0.55(-1.72%) |
Apr 05, 2023 | 32.12 | 32.38 | 31.60 | 31.92 | 918,481 | -0.56(-1.72%) |
Apr 04, 2023 | 33.81 | 33.95 | 32.22 | 32.48 | 780,836 | -1.27(-3.77%) |
Apr 03, 2023 | 33.87 | 34.39 | 33.40 | 33.76 | 714,081 | +0.43(+1.29%) |
Mar 31, 2023 | 33.04 | 33.37 | 32.86 | 33.33 | 764,902 | +0.36(+1.10%) |
Mar 30, 2023 | 32.53 | 33.06 | 32.37 | 32.96 | 748,312 | +0.72(+2.22%) |
Mar 29, 2023 | 32.15 | 32.34 | 32.07 | 32.25 | 577,879 | +0.46(+1.45%) |
Mar 28, 2023 | 31.07 | 31.81 | 31.05 | 31.79 | 510,146 | +0.61(+1.95%) |
Mar 27, 2023 | 31.42 | 31.50 | 30.91 | 31.18 | 779,646 | +0.33(+1.08%) |
Mar 24, 2023 | 30.40 | 30.94 | 30.23 | 30.85 | 632,885 | +0.06(+0.19%) |
Mar 23, 2023 | 30.82 | 31.53 | 30.56 | 30.79 | 752,484 | +0.11(+0.35%) |
Mar 22, 2023 | 30.67 | 31.46 | 30.54 | 30.68 | 1,225,420 | +0.00(+0.00%) |
Mar 21, 2023 | 30.57 | 30.94 | 30.37 | 30.68 | 990,786 | +0.75(+2.51%) |
Mar 20, 2023 | 29.74 | 30.23 | 29.74 | 29.93 | 937,356 | +0.52(+1.76%) |
Mar 17, 2023 | 29.85 | 30.15 | 29.21 | 29.41 | 2,263,447 | -0.80(-2.64%) |
Mar 16, 2023 | 30.17 | 30.43 | 29.22 | 30.21 | 1,484,904 | -0.32(-1.05%) |
Mar 15, 2023 | 30.88 | 30.88 | 29.70 | 30.53 | 897,689 | -1.25(-3.92%) |
Mar 14, 2023 | 31.50 | 32.15 | 31.25 | 31.78 | 914,456 | +1.02(+3.32%) |
Mar 13, 2023 | 31.02 | 31.02 | 30.29 | 30.76 | 909,105 | -0.63(-2.02%) |
Mar 10, 2023 | 32.47 | 32.62 | 31.24 | 31.39 | 1,044,977 | -1.13(-3.47%) |
Mar 09, 2023 | 33.25 | 33.40 | 32.50 | 32.52 | 755,670 | -0.58(-1.77%) |
Mar 08, 2023 | 33.36 | 33.46 | 32.95 | 33.10 | 586,975 | -0.26(-0.79%) |
Mar 07, 2023 | 33.93 | 34.02 | 33.30 | 33.37 | 586,485 | -0.45(-1.32%) |
Mar 06, 2023 | 34.27 | 34.32 | 33.63 | 33.81 | 878,377 | -0.40(-1.17%) |
Mar 03, 2023 | 34.17 | 34.23 | 33.71 | 34.21 | 989,124 | +0.14(+0.40%) |
Mar 02, 2023 | 33.60 | 34.09 | 33.45 | 34.08 | 1,051,973 | +0.21(+0.63%) |
Mar 01, 2023 | 33.81 | 34.12 | 33.68 | 33.86 | 768,830 | +0.08(+0.23%) |
Feb 28, 2023 | 33.65 | 34.29 | 33.62 | 33.79 | 880,750 | +0.14(+0.41%) |
Feb 27, 2023 | 34.25 | 34.54 | 33.57 | 33.65 | 802,324 | -0.37(-1.09%) |
Feb 24, 2023 | 33.93 | 34.09 | 33.13 | 34.02 | 1,052,852 | -0.39(-1.13%) |
Feb 23, 2023 | 34.31 | 34.59 | 33.58 | 34.41 | 1,359,731 | +1.12(+3.36%) |
Feb 22, 2023 | 33.84 | 34.68 | 32.95 | 33.29 | 1,485,818 | -0.66(-1.95%) |
Feb 21, 2023 | 34.47 | 34.71 | 33.57 | 33.95 | 1,050,170 | -1.00(-2.87%) |
Feb 17, 2023 | 34.73 | 35.05 | 34.31 | 34.95 | 698,952 | -0.18(-0.50%) |
Feb 16, 2023 | 35.20 | 35.54 | 34.78 | 35.13 | 701,541 | -0.66(-1.85%) |
Feb 15, 2023 | 34.68 | 35.80 | 34.50 | 35.79 | 955,499 | +0.88(+2.51%) |
Feb 14, 2023 | 35.24 | 35.24 | 34.18 | 34.92 | 945,338 | -0.36(-1.02%) |
Feb 13, 2023 | 35.83 | 35.83 | 34.46 | 35.28 | 1,488,889 | -0.41(-1.15%) |
Feb 10, 2023 | 33.89 | 35.93 | 33.89 | 35.68 | 1,714,424 | +2.80(+8.50%) |
Feb 09, 2023 | 33.78 | 33.92 | 32.85 | 32.89 | 418,771 | -0.66(-1.97%) |
Feb 08, 2023 | 33.82 | 34.07 | 33.42 | 33.55 | 306,996 | -0.62(-1.82%) |
Feb 07, 2023 | 33.34 | 34.27 | 33.17 | 34.18 | 721,528 | +0.67(+2.01%) |
Feb 06, 2023 | 33.65 | 33.84 | 33.11 | 33.50 | 444,970 | -0.54(-1.57%) |
Feb 03, 2023 | 33.57 | 34.30 | 33.43 | 34.04 | 541,253 | +0.19(+0.58%) |
Feb 02, 2023 | 34.26 | 34.49 | 33.65 | 33.84 | 810,090 | -0.19(-0.57%) |
Feb 01, 2023 | 33.49 | 34.42 | 33.40 | 34.04 | 1,005,303 | +0.52(+1.54%) |
Jan 31, 2023 | 33.23 | 33.52 | 32.74 | 33.52 | 1,137,674 | +0.45(+1.35%) |
Jan 30, 2023 | 33.07 | 33.60 | 32.89 | 33.07 | 2,279,997 | +0.56(+1.71%) |
Jan 27, 2023 | 32.41 | 32.63 | 32.18 | 32.52 | 1,108,365 | +0.09(+0.27%) |
Jan 26, 2023 | 32.98 | 32.98 | 32.30 | 32.43 | 1,264,507 | -0.37(-1.13%) |
Jan 25, 2023 | 32.47 | 32.87 | 32.34 | 32.80 | 561,341 | -0.03(-0.09%) |
Jan 24, 2023 | 32.97 | 33.07 | 32.47 | 32.83 | 539,696 | -0.15(-0.44%) |
Jan 23, 2023 | 32.56 | 33.18 | 32.34 | 32.98 | 505,390 | +0.56(+1.71%) |
Jan 20, 2023 | 32.11 | 32.42 | 31.76 | 32.42 | 623,298 | +0.70(+2.21%) |
Jan 19, 2023 | 31.76 | 31.96 | 31.63 | 31.72 | 540,047 | -0.22(-0.70%) |
Jan 18, 2023 | 32.21 | 32.69 | 31.94 | 31.94 | 920,946 | -0.14(-0.42%) |
Jan 17, 2023 | 32.29 | 32.62 | 31.99 | 32.08 | 804,111 | -0.91(-2.75%) |
Jan 13, 2023 | 32.45 | 33.04 | 32.30 | 32.99 | 855,004 | +0.45(+1.38%) |
Jan 12, 2023 | 32.16 | 32.71 | 31.97 | 32.54 | 487,510 | +0.55(+1.70%) |
Jan 11, 2023 | 31.81 | 32.08 | 31.62 | 31.99 | 596,458 | +0.35(+1.11%) |
Jan 10, 2023 | 31.05 | 31.67 | 31.05 | 31.64 | 520,264 | +0.39(+1.25%) |
Jan 09, 2023 | 30.81 | 31.61 | 30.61 | 31.25 | 844,365 | +0.56(+1.84%) |
Jan 06, 2023 | 30.23 | 30.94 | 30.17 | 30.69 | 836,846 | +0.99(+3.35%) |
Jan 05, 2023 | 29.56 | 29.96 | 29.29 | 29.70 | 759,128 | -0.01(-0.03%) |
Jan 04, 2023 | 30.48 | 30.55 | 29.35 | 29.70 | 1,318,791 | -0.62(-2.06%) |
Jan 03, 2023 | 30.09 | 30.46 | 29.93 | 30.33 | 877,179 | +0.45(+1.50%) |
Dec 30, 2022 | 29.81 | 30.03 | 29.54 | 29.88 | 507,232 | -0.04(-0.13%) |
Dec 29, 2022 | 29.18 | 30.06 | 28.95 | 29.92 | 575,935 | +1.03(+3.57%) |
Dec 28, 2022 | 29.44 | 29.61 | 28.89 | 28.89 | 476,272 | -0.50(-1.71%) |
Dec 27, 2022 | 29.23 | 29.52 | 29.12 | 29.39 | 444,666 | +0.29(+1.00%) |
Dec 23, 2022 | 28.77 | 29.16 | 28.76 | 29.10 | 247,500 | +0.23(+0.80%) |
Dec 22, 2022 | 29.16 | 29.29 | 28.40 | 28.87 | 686,507 | -0.62(-2.10%) |
Dec 21, 2022 | 29.02 | 29.65 | 28.93 | 29.49 | 742,310 | +0.84(+2.94%) |
Dec 20, 2022 | 28.16 | 28.79 | 27.97 | 28.64 | 905,323 | +0.49(+1.75%) |
Dec 19, 2022 | 28.30 | 28.61 | 27.96 | 28.15 | 584,504 | -0.05(-0.17%) |
Dec 16, 2022 | 28.84 | 29.11 | 27.95 | 28.20 | 1,600,992 | -0.93(-3.19%) |
Dec 15, 2022 | 29.46 | 29.74 | 28.90 | 29.13 | 1,253,715 | -0.93(-3.09%) |
Dec 14, 2022 | 30.03 | 30.72 | 29.94 | 30.06 | 1,571,134 | +0.15(+0.49%) |
Dec 13, 2022 | 30.07 | 30.37 | 29.62 | 29.91 | 1,068,955 | +0.84(+2.90%) |
Dec 12, 2022 | 28.81 | 29.14 | 28.53 | 29.07 | 653,876 | +0.29(+1.01%) |
Dec 09, 2022 | 29.15 | 29.45 | 28.75 | 28.78 | 447,657 | -0.28(-0.97%) |
Dec 08, 2022 | 29.48 | 29.55 | 28.91 | 29.06 | 439,433 | -0.22(-0.76%) |
Dec 07, 2022 | 29.21 | 29.73 | 29.16 | 29.28 | 785,702 | -0.17(-0.59%) |
Dec 06, 2022 | 30.16 | 30.34 | 29.23 | 29.46 | 1,027,029 | -0.77(-2.56%) |
Dec 05, 2022 | 30.70 | 30.95 | 30.05 | 30.23 | 836,471 | -0.74(-2.37%) |
Dec 02, 2022 | 30.08 | 31.14 | 30.01 | 30.97 | 519,543 | +0.52(+1.72%) |
Dec 01, 2022 | 30.67 | 30.81 | 30.23 | 30.44 | 585,778 | +0.11(+0.35%) |
Nov 30, 2022 | 29.92 | 30.36 | 29.52 | 30.34 | 1,203,949 | +0.51(+1.72%) |
Nov 29, 2022 | 29.78 | 30.07 | 29.57 | 29.83 | 702,007 | +0.11(+0.36%) |
Nov 28, 2022 | 30.46 | 30.64 | 29.62 | 29.72 | 607,004 | -0.96(-3.12%) |
Nov 25, 2022 | 30.72 | 30.88 | 30.59 | 30.68 | 246,258 | +0.09(+0.28%) |
Nov 23, 2022 | 30.44 | 30.77 | 30.40 | 30.59 | 428,117 | +0.14(+0.44%) |
Nov 22, 2022 | 30.53 | 30.82 | 30.40 | 30.45 | 788,540 | +0.15(+0.48%) |
Nov 21, 2022 | 30.18 | 30.31 | 29.65 | 30.31 | 904,394 | -0.02(-0.06%) |
Nov 18, 2022 | 30.92 | 31.02 | 30.28 | 30.33 | 701,468 | -0.18(-0.60%) |
Nov 17, 2022 | 30.65 | 30.65 | 29.90 | 30.51 | 995,251 | -0.59(-1.90%) |
Nov 16, 2022 | 31.89 | 32.06 | 30.86 | 31.10 | 921,243 | -0.93(-2.90%) |
Nov 15, 2022 | 31.48 | 32.18 | 31.38 | 32.03 | 824,698 | +0.90(+2.89%) |
Nov 14, 2022 | 31.40 | 31.80 | 31.06 | 31.13 | 969,070 | -0.56(-1.77%) |
Nov 11, 2022 | 31.61 | 32.18 | 31.29 | 31.69 | 1,198,237 | +0.45(+1.42%) |
Nov 10, 2022 | 30.27 | 31.26 | 30.10 | 31.25 | 1,244,992 | +2.10(+7.20%) |
Nov 09, 2022 | 29.18 | 29.58 | 29.01 | 29.15 | 809,930 | -0.50(-1.70%) |
Nov 08, 2022 | 30.16 | 30.16 | 29.24 | 29.65 | 1,047,417 | -0.36(-1.19%) |
Nov 07, 2022 | 29.33 | 30.04 | 29.07 | 30.01 | 1,564,746 | +1.03(+3.54%) |
Nov 04, 2022 | 28.04 | 29.04 | 27.92 | 28.98 | 3,401,990 | +1.67(+6.13%) |
Nov 03, 2022 | 26.51 | 27.64 | 26.36 | 27.31 | 1,521,798 | +0.36(+1.33%) |
Nov 02, 2022 | 26.66 | 26.95 | 2,034,250 | +0.02(+0.07%) |